KissMeData/396300/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161326	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
3	20241231	151310	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
4	20241231	141322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
5	20241231	131326	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
6	20241231	121324	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
7	20241231	111324	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
8	20241231	101317	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
9	20241231	091320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	128038700	55162	133.04	2255	2345	2255	3000	1620	2310	2321.33	1.02	18093	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	268994	N	N	N	N
10	20241230	161315	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-10	5	-0.43	126468490	54481	131.39	2255	2345	2255	3000	1620	2310	2321.33	0.95	0	20967	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.21	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
11	20241230	151321	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	25	2	1.08	113973740	49059	118.32	2255	2345	2255	3000	1620	2310	2323.20	0.95	0	18908	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	619	9.73	0.88	12	0.19	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	4360	-46.44	20240216	2000	16.75	20241210	4360	-46.44	20240216	2000	16.75	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
12	20241230	141320	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	30	2	1.30	107766655	46403	111.91	2255	2345	2255	3000	1620	2310	2322.41	0.95	0	17106	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	620	9.75	0.88	12	0.18	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
13	20241230	131322	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	30	2	1.30	105128890	45275	109.19	2255	2345	2255	3000	1620	2310	2322.01	0.95	0	16390	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	620	9.75	0.88	12	0.17	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
14	20241230	121317	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	15	2	0.65	93185035	40173	96.89	2255	2345	2255	3000	1620	2310	2319.59	0.95	0	16169	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	616	9.69	0.88	12	0.15	240.00	2653.00	4360	20240216	-46.67	2000	20241210	16.25	4360	-46.67	20240216	2000	16.25	20241210	4360	-46.67	20240216	2000	16.25	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
15	20241230	111318	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	30	2	1.30	88029730	37960	91.55	2255	2345	2255	3000	1620	2310	2319.01	0.95	0	14991	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	620	9.75	0.88	12	0.14	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
16	20241230	101316	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	10	2	0.43	42189025	18326	44.20	2255	2330	2255	3000	1620	2310	2302.14	0.95	0	11704	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	615	9.67	0.87	12	0.07	240.00	2653.00	4360	20240216	-46.79	2000	20241210	16.00	4360	-46.79	20240216	2000	16.00	20241210	4360	-46.79	20240216	2000	16.00	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
17	20241230	091321	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	10	2	0.43	23962295	10444	25.19	2255	2320	2255	3000	1620	2310	2294.36	0.95	0	4648	2366	2337	2296	2267	2226	2352	2282	26	690	100	1610	5	1	26489500	615	9.67	0.87	12	0.04	240.00	2653.00	4360	20240216	-46.79	2000	20241210	16.00	4360	-46.79	20240216	2000	16.00	20241210	4360	-46.79	20240216	2000	16.00	20241210	3.61	N	396300	100	26 억	250901	N	N	N	N
18	20241227	161312	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	5	2	0.22	94419965	41258	87.50	2285	2325	2255	2995	1615	2305	2288.59	0.93	0	4253	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	612	9.62	0.87	12	0.16	240.00	2653.00	4360	20240216	-47.02	2000	20241210	15.50	4360	-47.02	20240216	2000	15.50	20241210	4360	-47.02	20240216	2000	15.50	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
19	20241227	151312	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	10	2	0.43	89170295	38977	82.66	2285	2325	2255	2995	1615	2305	2287.77	0.93	0	4027	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	613	9.65	0.87	12	0.15	240.00	2653.00	4360	20240216	-46.90	2000	20241210	15.75	4360	-46.90	20240216	2000	15.75	20241210	4360	-46.90	20240216	2000	15.75	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
20	20241227	141315	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-15	5	-0.65	74867535	32745	69.44	2285	2325	2255	2995	1615	2305	2286.38	0.93	0	-150	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	607	9.54	0.86	12	0.12	240.00	2653.00	4360	20240216	-47.48	2000	20241210	14.50	4360	-47.48	20240216	2000	14.50	20241210	4360	-47.48	20240216	2000	14.50	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
21	20241227	131312	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-30	5	-1.30	63617550	27810	58.98	2285	2325	2255	2995	1615	2305	2287.58	0.93	0	-3758	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	603	9.48	0.86	12	0.10	240.00	2653.00	4360	20240216	-47.82	2000	20241210	13.75	4360	-47.82	20240216	2000	13.75	20241210	4360	-47.82	20240216	2000	13.75	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
22	20241227	121313	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-45	5	-1.95	57462605	25092	53.21	2285	2325	2260	2995	1615	2305	2290.08	0.93	0	-4507	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	599	9.42	0.85	12	0.09	240.00	2653.00	4360	20240216	-48.17	2000	20241210	13.00	4360	-48.17	20240216	2000	13.00	20241210	4360	-48.17	20240216	2000	13.00	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
23	20241227	111312	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	-15	5	-0.65	42576880	18540	39.32	2285	2325	2270	2995	1615	2305	2296.49	0.93	0	-4784	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	607	9.54	0.86	12	0.07	240.00	2653.00	4360	20240216	-47.48	2000	20241210	14.50	4360	-47.48	20240216	2000	14.50	20241210	4360	-47.48	20240216	2000	14.50	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
24	20241227	101312	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	20	2	0.87	13683050	5941	12.60	2285	2325	2285	2995	1615	2305	2303.16	0.93	0	2137	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	616	9.69	0.88	12	0.02	240.00	2653.00	4360	20240216	-46.67	2000	20241210	16.25	4360	-46.67	20240216	2000	16.25	20241210	4360	-46.67	20240216	2000	16.25	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
25	20241227	091317	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	-5	5	-0.22	1930465	840	1.78	2285	2305	2285	2995	1615	2305	2298.17	0.93	0	-128	2385	2345	2320	2280	2255	2332	2267	26	690	100	1610	5	1	26489500	609	9.58	0.87	12	0.00	240.00	2653.00	4360	20240216	-47.25	2000	20241210	15.00	4360	-47.25	20240216	2000	15.00	20241210	4360	-47.25	20240216	2000	15.00	20241210	3.62	N	396300	100	26 억	246872	N	N	N	N
26	20241226	161306	57	100.00	KOSDAQ		금속	N	N	N	N	N	2305	-40	5	-1.71	107560310	46290	111.61	2345	2360	2295	3045	1645	2345	2323.62	0.94	0	-3219	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	611	9.60	0.87	12	0.17	240.00	2653.00	4360	20240216	-47.13	2000	20241210	15.25	4360	-47.13	20240216	2000	15.25	20241210	4360	-47.13	20240216	2000	15.25	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
27	20241226	151303	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	-25	5	-1.07	101822000	43802	105.61	2345	2360	2295	3045	1645	2345	2324.60	0.94	0	-2886	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	615	9.67	0.87	12	0.17	240.00	2653.00	4360	20240216	-46.79	2000	20241210	16.00	4360	-46.79	20240216	2000	16.00	20241210	4360	-46.79	20240216	2000	16.00	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
28	20241226	141301	57	100.00	KOSDAQ		금속	N	N	N	N	N	2325	-20	5	-0.85	90729395	38983	93.99	2345	2360	2295	3045	1645	2345	2327.41	0.94	0	-4694	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	616	9.69	0.88	12	0.15	240.00	2653.00	4360	20240216	-46.67	2000	20241210	16.25	4360	-46.67	20240216	2000	16.25	20241210	4360	-46.67	20240216	2000	16.25	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
29	20241226	131303	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	5	2	0.21	45085685	19294	46.52	2345	2360	2310	3045	1645	2345	2336.77	0.94	0	-687	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	623	9.79	0.89	12	0.07	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	4360	-46.10	20240216	2000	17.50	20241210	4360	-46.10	20240216	2000	17.50	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
30	20241226	121300	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-10	5	-0.43	39616200	16943	40.85	2345	2360	2320	3045	1645	2345	2338.20	0.94	0	-881	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	619	9.73	0.88	12	0.06	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	4360	-46.44	20240216	2000	16.75	20241210	4360	-46.44	20240216	2000	16.75	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
31	20241226	111259	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-10	5	-0.43	29377005	12548	30.25	2345	2360	2325	3045	1645	2345	2341.17	0.94	0	1212	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	619	9.73	0.88	12	0.05	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	4360	-46.44	20240216	2000	16.75	20241210	4360	-46.44	20240216	2000	16.75	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
32	20241226	101302	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	10	2	0.43	19721210	8405	20.27	2345	2360	2330	3045	1645	2345	2346.37	0.94	0	2176	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	624	9.81	0.89	12	0.03	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	4360	-45.99	20240216	2000	17.75	20241210	4360	-45.99	20240216	2000	17.75	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
33	20241226	091259	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	0	3	0.00	11374575	4845	11.68	2345	2360	2345	3045	1645	2345	2347.69	0.94	0	1901	2431	2387	2351	2307	2271	2370	2290	26	700	100	1640	5	1	26489500	621	9.77	0.88	12	0.02	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	4360	-46.22	20240216	2000	17.25	20241210	4360	-46.22	20240216	2000	17.25	20241210	3.62	N	396300	100	26 억	249962	N	N	N	N
34	20241224	161301	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	-25	5	-1.05	97506340	41332	74.84	2370	2395	2315	3080	1660	2370	2359.13	0.91	0	9701	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	621	9.77	0.88	12	0.16	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	4360	-46.22	20240216	2000	17.25	20241210	4360	-46.22	20240216	2000	17.25	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
35	20241224	151301	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-20	5	-0.84	84539700	35779	64.79	2370	2395	2320	3080	1660	2370	2362.83	0.91	0	9358	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	623	9.79	0.89	12	0.14	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	4360	-46.10	20240216	2000	17.50	20241210	4360	-46.10	20240216	2000	17.50	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
36	20241224	141257	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-20	5	-0.84	80471245	34046	61.65	2370	2395	2320	3080	1660	2370	2363.60	0.91	0	9362	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	623	9.79	0.89	12	0.13	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	4360	-46.10	20240216	2000	17.50	20241210	4360	-46.10	20240216	2000	17.50	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
37	20241224	131259	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-20	5	-0.84	72542680	30669	55.54	2370	2395	2320	3080	1660	2370	2365.34	0.91	0	8996	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	623	9.79	0.89	12	0.12	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	4360	-46.10	20240216	2000	17.50	20241210	4360	-46.10	20240216	2000	17.50	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
38	20241224	121301	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	-5	5	-0.21	65334970	27611	50.00	2370	2395	2320	3080	1660	2370	2366.27	0.91	0	8534	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	626	9.85	0.89	12	0.10	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	4360	-45.76	20240216	2000	18.25	20241210	4360	-45.76	20240216	2000	18.25	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
39	20241224	111300	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	0	3	0.00	61263370	25891	46.88	2370	2395	2320	3080	1660	2370	2366.20	0.91	0	8735	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	628	9.88	0.89	12	0.10	240.00	2653.00	4360	20240216	-45.64	2000	20241210	18.50	4360	-45.64	20240216	2000	18.50	20241210	4360	-45.64	20240216	2000	18.50	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
40	20241224	101259	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	10	2	0.42	42927495	18135	32.84	2370	2395	2320	3080	1660	2370	2367.11	0.91	0	5857	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	630	9.92	0.90	12	0.07	240.00	2653.00	4360	20240216	-45.41	2000	20241210	19.00	4360	-45.41	20240216	2000	19.00	20241210	4360	-45.41	20240216	2000	19.00	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
41	20241224	091306	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	15	2	0.63	5126100	2166	3.92	2370	2385	2320	3080	1660	2370	2366.62	0.91	0	568	2413	2391	2368	2346	2323	2402	2357	26	710	100	1650	5	1	26489500	632	9.94	0.90	12	0.01	240.00	2653.00	4360	20240216	-45.30	2000	20241210	19.25	4360	-45.30	20240216	2000	19.25	20241210	4360	-45.30	20240216	2000	19.25	20241210	3.59	N	396300	100	26 억	240761	N	N	N	N
42	20241223	161250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-5	5	-0.21	128500670	54280	81.80	2345	2390	2345	3085	1665	2375	2367.36	0.86	0	13487	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	628	9.88	0.89	12	0.20	240.00	2653.00	4360	20240216	-45.64	2000	20241210	18.50	4360	-45.64	20240216	2000	18.50	20241210	4360	-45.64	20240216	2000	18.50	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
43	20241223	151254	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	10	2	0.42	123012240	51968	78.32	2345	2390	2345	3085	1665	2375	2367.08	0.86	0	12415	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	632	9.94	0.90	12	0.20	240.00	2653.00	4360	20240216	-45.30	2000	20241210	19.25	4360	-45.30	20240216	2000	19.25	20241210	4360	-45.30	20240216	2000	19.25	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
44	20241223	141250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	15	2	0.63	109352450	46230	69.67	2345	2390	2345	3085	1665	2375	2365.40	0.86	0	11033	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	633	9.96	0.90	12	0.17	240.00	2653.00	4360	20240216	-45.18	2000	20241210	19.50	4360	-45.18	20240216	2000	19.50	20241210	4360	-45.18	20240216	2000	19.50	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
45	20241223	131250	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	5	2	0.21	82865360	35071	52.85	2345	2385	2345	3085	1665	2375	2362.79	0.86	0	5064	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	630	9.92	0.90	12	0.13	240.00	2653.00	4360	20240216	-45.41	2000	20241210	19.00	4360	-45.41	20240216	2000	19.00	20241210	4360	-45.41	20240216	2000	19.00	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
46	20241223	121253	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	5	2	0.21	61547140	26036	39.24	2345	2385	2345	3085	1665	2375	2363.92	0.86	0	3576	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	630	9.92	0.90	12	0.10	240.00	2653.00	4360	20240216	-45.41	2000	20241210	19.00	4360	-45.41	20240216	2000	19.00	20241210	4360	-45.41	20240216	2000	19.00	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
47	20241223	111248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	5	2	0.21	46155110	19550	29.46	2345	2385	2345	3085	1665	2375	2360.88	0.86	0	347	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	630	9.92	0.90	12	0.07	240.00	2653.00	4360	20240216	-45.41	2000	20241210	19.00	4360	-45.41	20240216	2000	19.00	20241210	4360	-45.41	20240216	2000	19.00	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
48	20241223	101242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	0	3	0.00	29119150	12358	18.62	2345	2375	2345	3085	1665	2375	2356.30	0.86	0	-1334	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	629	9.90	0.90	12	0.05	240.00	2653.00	4360	20240216	-45.53	2000	20241210	18.75	4360	-45.53	20240216	2000	18.75	20241210	4360	-45.53	20240216	2000	18.75	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
49	20241223	091248	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	0	3	0.00	8652130	3668	5.53	2345	2375	2345	3085	1665	2375	2358.81	0.86	0	-514	2461	2417	2366	2322	2271	2392	2297	26	710	100	1660	5	1	26489500	629	9.90	0.90	12	0.01	240.00	2653.00	4360	20240216	-45.53	2000	20241210	18.75	4360	-45.53	20240216	2000	18.75	20241210	4360	-45.53	20240216	2000	18.75	20241210	3.62	N	396300	100	26 억	227722	N	N	N	N
50	20241220	161242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-45	5	-1.86	155292920	66159	88.45	2410	2410	2315	3145	1695	2420	2347.27	0.94	0	-21469	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	629	9.90	0.90	12	0.25	240.00	2653.00	4360	20240216	-45.53	2000	20241210	18.75	4360	-45.53	20240216	2000	18.75	20241210	4360	-45.53	20240216	2000	18.75	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
51	20241220	151246	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	-90	5	-3.72	149051875	63499	84.90	2410	2410	2315	3145	1695	2420	2347.31	0.94	0	-20147	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	617	9.71	0.88	12	0.24	240.00	2653.00	4360	20240216	-46.56	2000	20241210	16.50	4360	-46.56	20240216	2000	16.50	20241210	4360	-46.56	20240216	2000	16.50	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
52	20241220	141243	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	-70	5	-2.89	135671220	57744	77.20	2410	2410	2315	3145	1695	2420	2349.53	0.94	0	-20603	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	623	9.79	0.89	12	0.22	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	4360	-46.10	20240216	2000	17.50	20241210	4360	-46.10	20240216	2000	17.50	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
53	20241220	131242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	-80	5	-3.31	108030885	45893	61.36	2410	2410	2315	3145	1695	2420	2353.97	0.94	0	-20788	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	620	9.75	0.88	12	0.17	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
54	20241220	121241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-85	5	-3.51	97650405	41427	55.39	2410	2410	2320	3145	1695	2420	2357.17	0.94	0	-18905	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	619	9.73	0.88	12	0.16	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	4360	-46.44	20240216	2000	16.75	20241210	4360	-46.44	20240216	2000	16.75	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
55	20241220	111241	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	-65	5	-2.69	71832990	30355	40.58	2410	2410	2320	3145	1695	2420	2366.43	0.94	0	-18632	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	624	9.81	0.89	12	0.11	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	4360	-45.99	20240216	2000	17.75	20241210	4360	-45.99	20240216	2000	17.75	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
56	20241220	101242	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	-35	5	-1.45	50567590	21369	28.57	2410	2410	2320	3145	1695	2420	2366.40	0.94	0	-12530	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	632	9.94	0.90	12	0.08	240.00	2653.00	4360	20240216	-45.30	2000	20241210	19.25	4360	-45.30	20240216	2000	19.25	20241210	4360	-45.30	20240216	2000	19.25	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
57	20241220	091244	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-50	5	-2.07	16628860	7024	9.39	2410	2410	2355	3145	1695	2420	2367.43	0.94	0	-3657	2493	2456	2418	2381	2343	2437	2362	26	725	100	1690	5	1	26489500	628	9.88	0.89	12	0.03	240.00	2653.00	4360	20240216	-45.64	2000	20241210	18.50	4360	-45.64	20240216	2000	18.50	20241210	4360	-45.64	20240216	2000	18.50	20241210	3.67	N	396300	100	26 억	249162	N	N	N	N
58	20241219	161237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	-35	5	-1.43	178451660	74244	81.76	2430	2455	2380	3190	1720	2455	2403.47	0.95	0	-5500	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	641	10.08	0.91	12	0.28	240.00	2653.00	4360	20240216	-44.50	2000	20241210	21.00	4360	-44.50	20240216	2000	21.00	20241210	4360	-44.50	20240216	2000	21.00	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
59	20241219	151236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-60	5	-2.44	174388990	72554	79.90	2430	2455	2380	3190	1720	2455	2403.58	0.95	0	-6037	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	634	9.98	0.90	12	0.27	240.00	2653.00	4360	20240216	-45.07	2000	20241210	19.75	4360	-45.07	20240216	2000	19.75	20241210	4360	-45.07	20240216	2000	19.75	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
60	20241219	141238	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-60	5	-2.44	115476640	47996	52.85	2430	2455	2380	3190	1720	2455	2405.96	0.95	0	-3500	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	634	9.98	0.90	12	0.18	240.00	2653.00	4360	20240216	-45.07	2000	20241210	19.75	4360	-45.07	20240216	2000	19.75	20241210	4360	-45.07	20240216	2000	19.75	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
61	20241219	131237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-30	5	-1.22	60004635	24890	27.41	2430	2455	2380	3190	1720	2455	2410.79	0.95	0	-378	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	642	10.10	0.91	12	0.09	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	4360	-44.38	20240216	2000	21.25	20241210	4360	-44.38	20240216	2000	21.25	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
62	20241219	121240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-45	5	-1.83	51851335	21520	23.70	2430	2455	2380	3190	1720	2455	2409.45	0.95	0	-1901	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	638	10.04	0.91	12	0.08	240.00	2653.00	4360	20240216	-44.72	2000	20241210	20.50	4360	-44.72	20240216	2000	20.50	20241210	4360	-44.72	20240216	2000	20.50	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
63	20241219	111236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-60	5	-2.44	40780085	16926	18.64	2430	2455	2380	3190	1720	2455	2409.32	0.95	0	-5876	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	634	9.98	0.90	12	0.06	240.00	2653.00	4360	20240216	-45.07	2000	20241210	19.75	4360	-45.07	20240216	2000	19.75	20241210	4360	-45.07	20240216	2000	19.75	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
64	20241219	101229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-40	5	-1.63	15553645	6422	7.07	2430	2455	2380	3190	1720	2455	2421.93	0.95	0	-2644	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	640	10.06	0.91	12	0.02	240.00	2653.00	4360	20240216	-44.61	2000	20241210	20.75	4360	-44.61	20240216	2000	20.75	20241210	4360	-44.61	20240216	2000	20.75	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
65	20241219	091240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	-5	5	-0.20	6788940	2805	3.09	2430	2455	2380	3190	1720	2455	2420.30	0.95	0	-1224	2491	2472	2436	2417	2381	2482	2427	26	735	100	1710	5	1	26489500	649	10.21	0.92	12	0.01	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	4360	-43.81	20240216	2000	22.50	20241210	4360	-43.81	20240216	2000	22.50	20241210	3.65	N	396300	100	26 억	251995	N	N	N	N
66	20241218	161233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2455	35	2	1.45	220844325	90805	210.92	2420	2455	2400	3145	1695	2420	2432.06	0.79	0	41215	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	650	10.23	0.93	12	0.34	240.00	2653.00	4360	20240216	-43.69	2000	20241210	22.75	4360	-43.69	20240216	2000	22.75	20241210	4360	-43.69	20240216	2000	22.75	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
67	20241218	151237	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	25	2	1.03	212189880	87275	202.72	2420	2455	2400	3145	1695	2420	2431.28	0.79	0	38929	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	648	10.19	0.92	12	0.33	240.00	2653.00	4360	20240216	-43.92	2000	20241210	22.25	4360	-43.92	20240216	2000	22.25	20241210	4360	-43.92	20240216	2000	22.25	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
68	20241218	141229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	20	2	0.83	161494765	66557	154.60	2420	2455	2400	3145	1695	2420	2426.41	0.79	0	21665	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	646	10.17	0.92	12	0.25	240.00	2653.00	4360	20240216	-44.04	2000	20241210	22.00	4360	-44.04	20240216	2000	22.00	20241210	4360	-44.04	20240216	2000	22.00	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
69	20241218	131236	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	5	2	0.21	121551485	50139	116.46	2420	2455	2400	3145	1695	2420	2424.29	0.79	0	8386	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	642	10.10	0.91	12	0.19	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	4360	-44.38	20240216	2000	21.25	20241210	4360	-44.38	20240216	2000	21.25	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
70	20241218	121228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	10	2	0.41	77769970	31962	74.24	2420	2455	2400	3145	1695	2420	2433.20	0.79	0	4252	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	644	10.12	0.92	12	0.12	240.00	2653.00	4360	20240216	-44.27	2000	20241210	21.50	4360	-44.27	20240216	2000	21.50	20241210	4360	-44.27	20240216	2000	21.50	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
71	20241218	111228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	15	2	0.62	57631875	23644	54.92	2420	2455	2400	3145	1695	2420	2437.49	0.79	0	2392	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	645	10.15	0.92	12	0.09	240.00	2653.00	4360	20240216	-44.15	2000	20241210	21.75	4360	-44.15	20240216	2000	21.75	20241210	4360	-44.15	20240216	2000	21.75	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
72	20241218	101235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2450	30	2	1.24	45084715	18508	42.99	2420	2450	2400	3145	1695	2420	2435.96	0.79	0	3265	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	649	10.21	0.92	12	0.07	240.00	2653.00	4360	20240216	-43.81	2000	20241210	22.50	4360	-43.81	20240216	2000	22.50	20241210	4360	-43.81	20240216	2000	22.50	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
73	20241218	091240	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	15	2	0.62	3605485	1493	3.47	2420	2435	2400	3145	1695	2420	2414.92	0.79	0	434	2473	2446	2418	2391	2363	2432	2377	26	725	100	1690	5	1	26489500	645	10.15	0.92	12	0.01	240.00	2653.00	4360	20240216	-44.15	2000	20241210	21.75	4360	-44.15	20240216	2000	21.75	20241210	4360	-44.15	20240216	2000	21.75	20241210	3.63	N	396300	100	26 억	210453	N	N	N	N
74	20241217	161231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	0	3	0.00	104025535	43033	55.66	2430	2445	2390	3145	1695	2420	2417.34	0.78	0	2710	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	641	10.08	0.91	12	0.16	240.00	2653.00	4360	20240216	-44.50	2000	20241210	21.00	4360	-44.50	20240216	2000	21.00	20241210	4360	-44.50	20240216	2000	21.00	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
75	20241217	151235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	10	2	0.41	94343865	39034	50.49	2430	2445	2390	3145	1695	2420	2416.97	0.78	0	286	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	644	10.12	0.92	12	0.15	240.00	2653.00	4360	20240216	-44.27	2000	20241210	21.50	4360	-44.27	20240216	2000	21.50	20241210	4360	-44.27	20240216	2000	21.50	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
76	20241217	141226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	15	2	0.62	68410475	28384	36.71	2430	2435	2390	3145	1695	2420	2410.18	0.78	0	2523	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	645	10.15	0.92	12	0.11	240.00	2653.00	4360	20240216	-44.15	2000	20241210	21.75	4360	-44.15	20240216	2000	21.75	20241210	4360	-44.15	20240216	2000	21.75	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
77	20241217	131220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	-15	5	-0.62	48806715	20283	26.23	2430	2435	2390	3145	1695	2420	2406.29	0.78	0	-2154	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	637	10.02	0.91	12	0.08	240.00	2653.00	4360	20240216	-44.84	2000	20241210	20.25	4360	-44.84	20240216	2000	20.25	20241210	4360	-44.84	20240216	2000	20.25	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
78	20241217	121147	57	100.00	KOSDAQ		금속	N	N	N	N	N	2410	-10	5	-0.41	41691030	17312	22.39	2430	2435	2390	3145	1695	2420	2408.22	0.78	0	-1471	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	638	10.04	0.91	12	0.07	240.00	2653.00	4360	20240216	-44.72	2000	20241210	20.50	4360	-44.72	20240216	2000	20.50	20241210	4360	-44.72	20240216	2000	20.50	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
79	20241217	111210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	5	2	0.21	31329260	12994	16.81	2430	2435	2395	3145	1695	2420	2411.06	0.78	0	-537	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	642	10.10	0.91	12	0.05	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	4360	-44.38	20240216	2000	21.25	20241210	4360	-44.38	20240216	2000	21.25	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
80	20241217	101216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	5	2	0.21	23297955	9660	12.49	2430	2435	2395	3145	1695	2420	2411.80	0.78	0	468	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	642	10.10	0.91	12	0.04	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	4360	-44.38	20240216	2000	21.25	20241210	4360	-44.38	20240216	2000	21.25	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
81	20241217	091233	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	10	2	0.41	8028055	3327	4.30	2430	2435	2405	3145	1695	2420	2413.00	0.78	0	376	2513	2466	2428	2381	2343	2462	2377	26	725	100	1690	5	1	26489500	644	10.12	0.92	12	0.01	240.00	2653.00	4360	20240216	-44.27	2000	20241210	21.50	4360	-44.27	20240216	2000	21.50	20241210	4360	-44.27	20240216	2000	21.50	20241210	3.61	N	396300	100	26 억	207707	N	N	N	N
82	20241216	161222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	0	3	0.00	185135095	76277	113.51	2420	2475	2390	3145	1695	2420	2427.14	0.83	0	-12867	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	641	10.08	0.91	12	0.29	240.00	2653.00	4360	20240216	-44.50	2000	20241210	21.00	4360	-44.50	20240216	2000	21.00	20241210	4360	-44.50	20240216	2000	21.00	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
83	20241216	151232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	10	2	0.41	179371070	73897	109.97	2420	2475	2390	3145	1695	2420	2427.31	0.83	0	-13951	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	644	10.12	0.92	12	0.28	240.00	2653.00	4360	20240216	-44.27	2000	20241210	21.50	4360	-44.27	20240216	2000	21.50	20241210	4360	-44.27	20240216	2000	21.50	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
84	20241216	141230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	5	2	0.21	143717210	59150	88.02	2420	2475	2390	3145	1695	2420	2429.71	0.83	0	-12354	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	642	10.10	0.91	12	0.22	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	4360	-44.38	20240216	2000	21.25	20241210	4360	-44.38	20240216	2000	21.25	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
85	20241216	131232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	0	3	0.00	118452950	48716	72.50	2420	2475	2390	3145	1695	2420	2431.50	0.83	0	-13603	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	641	10.08	0.91	12	0.18	240.00	2653.00	4360	20240216	-44.50	2000	20241210	21.00	4360	-44.50	20240216	2000	21.00	20241210	4360	-44.50	20240216	2000	21.00	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
86	20241216	121231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	20	2	0.83	104027820	42760	63.63	2420	2475	2390	3145	1695	2420	2432.83	0.83	0	-13671	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	646	10.17	0.92	12	0.16	240.00	2653.00	4360	20240216	-44.04	2000	20241210	22.00	4360	-44.04	20240216	2000	22.00	20241210	4360	-44.04	20240216	2000	22.00	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
87	20241216	111230	57	100.00	KOSDAQ		금속	N	N	N	N	N	2440	20	2	0.83	98137000	40339	60.03	2420	2475	2390	3145	1695	2420	2432.81	0.83	0	-13665	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	646	10.17	0.92	12	0.15	240.00	2653.00	4360	20240216	-44.04	2000	20241210	22.00	4360	-44.04	20240216	2000	22.00	20241210	4360	-44.04	20240216	2000	22.00	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
88	20241216	101231	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	5	2	0.21	74579930	30653	45.62	2420	2475	2390	3145	1695	2420	2433.04	0.83	0	-10216	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	642	10.10	0.91	12	0.12	240.00	2653.00	4360	20240216	-44.38	2000	20241210	21.25	4360	-44.38	20240216	2000	21.25	20241210	4360	-44.38	20240216	2000	21.25	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
89	20241216	091232	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	15	2	0.62	17491810	7218	10.74	2420	2445	2390	3145	1695	2420	2423.36	0.83	0	-3728	2493	2456	2383	2346	2273	2475	2365	26	725	100	1690	5	1	26489500	645	10.15	0.92	12	0.03	240.00	2653.00	4360	20240216	-44.15	2000	20241210	21.75	4360	-44.15	20240216	2000	21.75	20241210	4360	-44.15	20240216	2000	21.75	20241210	3.64	N	396300	100	26 억	220585	N	N	N	N
90	20241213	161222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	55	2	2.33	159202390	66867	71.55	2330	2420	2310	3070	1660	2365	2380.88	0.80	0	8644	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	641	10.08	0.91	12	0.25	240.00	2653.00	4360	20240216	-44.50	2000	20241210	21.00	4360	-44.50	20240216	2000	21.00	20241210	4360	-44.50	20240216	2000	21.00	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
91	20241213	151228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	30	2	1.27	129593995	54614	58.44	2330	2400	2310	3070	1660	2365	2372.91	0.80	0	9619	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	634	9.98	0.90	12	0.21	240.00	2653.00	4360	20240216	-45.07	2000	20241210	19.75	4360	-45.07	20240216	2000	19.75	20241210	4360	-45.07	20240216	2000	19.75	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
92	20241213	141227	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	15	2	0.63	95282985	40237	43.06	2330	2395	2310	3070	1660	2365	2368.04	0.80	0	13736	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	630	9.92	0.90	12	0.15	240.00	2653.00	4360	20240216	-45.41	2000	20241210	19.00	4360	-45.41	20240216	2000	19.00	20241210	4360	-45.41	20240216	2000	19.00	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
93	20241213	131229	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	20	2	0.85	65090705	27569	29.50	2330	2385	2310	3070	1660	2365	2361.01	0.80	0	7755	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	632	9.94	0.90	12	0.10	240.00	2653.00	4360	20240216	-45.30	2000	20241210	19.25	4360	-45.30	20240216	2000	19.25	20241210	4360	-45.30	20240216	2000	19.25	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
94	20241213	121228	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	10	2	0.42	43817710	18612	19.92	2330	2380	2310	3070	1660	2365	2354.27	0.80	0	1167	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	629	9.90	0.90	12	0.07	240.00	2653.00	4360	20240216	-45.53	2000	20241210	18.75	4360	-45.53	20240216	2000	18.75	20241210	4360	-45.53	20240216	2000	18.75	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
95	20241213	111225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-5	5	-0.21	34189700	14542	15.56	2330	2380	2310	3070	1660	2365	2351.10	0.80	0	63	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	625	9.83	0.89	12	0.05	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	4360	-45.87	20240216	2000	18.00	20241210	4360	-45.87	20240216	2000	18.00	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
96	20241213	101218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2360	-5	5	-0.21	21134340	8991	9.62	2330	2380	2310	3070	1660	2365	2350.61	0.80	0	-348	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	625	9.83	0.89	12	0.03	240.00	2653.00	4360	20240216	-45.87	2000	20241210	18.00	4360	-45.87	20240216	2000	18.00	20241210	4360	-45.87	20240216	2000	18.00	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
97	20241213	091220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	-20	5	-0.85	6950810	2982	3.19	2330	2365	2310	3070	1660	2365	2330.92	0.80	0	498	2448	2406	2343	2301	2238	2427	2322	26	705	100	1650	5	1	26489500	621	9.77	0.88	12	0.01	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	4360	-46.22	20240216	2000	17.25	20241210	4360	-46.22	20240216	2000	17.25	20241210	3.71	N	396300	100	26 억	212006	N	N	N	N
98	20241212	161225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	20	2	0.85	217613480	93441	59.09	2345	2385	2280	3045	1645	2345	2328.89	0.76	0	9702	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	626	9.85	0.89	12	0.35	240.00	2653.00	4360	20240216	-45.76	2000	20241210	18.25	4360	-45.76	20240216	2000	18.25	20241210	4360	-45.76	20240216	2000	18.25	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
99	20241212	151219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	30	2	1.28	196136570	84338	53.33	2345	2375	2280	3045	1645	2345	2325.60	0.76	0	7340	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	629	9.90	0.90	12	0.32	240.00	2653.00	4360	20240216	-45.53	2000	20241210	18.75	4360	-45.53	20240216	2000	18.75	20241210	4360	-45.53	20240216	2000	18.75	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
100	20241212	141217	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	-5	5	-0.21	175871070	75737	47.89	2345	2360	2280	3045	1645	2345	2322.13	0.76	0	7226	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	620	9.75	0.88	12	0.29	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
101	20241212	131205	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	-25	5	-1.07	169638345	73063	46.20	2345	2360	2280	3045	1645	2345	2321.81	0.76	0	6299	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	615	9.67	0.87	12	0.28	240.00	2653.00	4360	20240216	-46.79	2000	20241210	16.00	4360	-46.79	20240216	2000	16.00	20241210	4360	-46.79	20240216	2000	16.00	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
102	20241212	121159	57	100.00	KOSDAQ		금속	N	N	N	N	N	2315	-30	5	-1.28	149124120	64119	40.55	2345	2360	2290	3045	1645	2345	2325.74	0.76	0	4995	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	613	9.65	0.87	12	0.24	240.00	2653.00	4360	20240216	-46.90	2000	20241210	15.75	4360	-46.90	20240216	2000	15.75	20241210	4360	-46.90	20240216	2000	15.75	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
103	20241212	111210	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	-15	5	-0.64	120676150	51784	32.75	2345	2360	2290	3045	1645	2345	2330.38	0.76	0	3126	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	617	9.71	0.88	12	0.20	240.00	2653.00	4360	20240216	-46.56	2000	20241210	16.50	4360	-46.56	20240216	2000	16.50	20241210	4360	-46.56	20240216	2000	16.50	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
104	20241212	101207	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	-5	5	-0.21	101352005	43452	27.48	2345	2360	2290	3045	1645	2345	2332.50	0.76	0	1691	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	620	9.75	0.88	12	0.16	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
105	20241212	091218	57	100.00	KOSDAQ		금속	N	N	N	N	N	2355	10	2	0.43	13505415	5752	3.64	2345	2360	2330	3045	1645	2345	2347.95	0.76	0	1639	2448	2396	2323	2271	2198	2422	2297	26	700	100	1640	5	1	26489500	624	9.81	0.89	12	0.02	240.00	2653.00	4360	20240216	-45.99	2000	20241210	17.75	4360	-45.99	20240216	2000	17.75	20241210	4360	-45.99	20240216	2000	17.75	20241210	3.80	N	396300	100	26 억	202304	N	N	N	N
106	20241211	161212	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	95	2	4.22	367464620	158116	18.09	2270	2375	2250	2925	1575	2250	2324.14	0.59	0	46434	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	621	9.77	0.88	12	0.60	240.00	2653.00	4360	20240216	-46.22	2000	20241210	17.25	4360	-46.22	20240216	2000	17.25	20241210	4360	-46.22	20240216	2000	17.25	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
107	20241211	151128	57	100.00	KOSDAQ		금속	N	N	N	N	N	2350	100	2	4.44	340105740	146465	16.75	2270	2375	2250	2925	1575	2250	2322.22	0.59	0	50357	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	623	9.79	0.89	12	0.55	240.00	2653.00	4360	20240216	-46.10	2000	20241210	17.50	4360	-46.10	20240216	2000	17.50	20241210	4360	-46.10	20240216	2000	17.50	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
108	20241211	141220	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	90	2	4.00	315884955	136120	15.57	2270	2375	2250	2925	1575	2250	2320.77	0.59	0	44257	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	620	9.75	0.88	12	0.51	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
109	20241211	131222	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	85	2	3.78	310514690	133818	15.31	2270	2375	2250	2925	1575	2250	2320.56	0.59	0	43212	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	619	9.73	0.88	12	0.51	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	4360	-46.44	20240216	2000	16.75	20241210	4360	-46.44	20240216	2000	16.75	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
110	20241211	121223	57	100.00	KOSDAQ		금속	N	N	N	N	N	2320	70	2	3.11	284783285	122777	14.04	2270	2375	2250	2925	1575	2250	2319.66	0.59	0	33954	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	615	9.67	0.87	12	0.46	240.00	2653.00	4360	20240216	-46.79	2000	20241210	16.00	4360	-46.79	20240216	2000	16.00	20241210	4360	-46.79	20240216	2000	16.00	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
111	20241211	111219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	80	2	3.56	250871995	108159	12.37	2270	2375	2250	2925	1575	2250	2319.64	0.59	0	22770	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	617	9.71	0.88	12	0.41	240.00	2653.00	4360	20240216	-46.56	2000	20241210	16.50	4360	-46.56	20240216	2000	16.50	20241210	4360	-46.56	20240216	2000	16.50	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
112	20241211	101219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	85	2	3.78	202220565	87290	9.98	2270	2375	2250	2925	1575	2250	2316.84	0.59	0	13262	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	619	9.73	0.88	12	0.33	240.00	2653.00	4360	20240216	-46.44	2000	20241210	16.75	4360	-46.44	20240216	2000	16.75	20241210	4360	-46.44	20240216	2000	16.75	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
113	20241211	091225	57	100.00	KOSDAQ		금속	N	N	N	N	N	2340	90	2	4.00	135632785	58597	6.70	2270	2375	2250	2925	1575	2250	2314.95	0.59	0	-3549	2643	2446	2223	2026	1803	2545	2125	26	675	100	1570	5	1	26489500	620	9.75	0.88	12	0.22	240.00	2653.00	4360	20240216	-46.33	2000	20241210	17.00	4360	-46.33	20240216	2000	17.00	20241210	4360	-46.33	20240216	2000	17.00	20241210	3.89	N	396300	100	26 억	155870	N	N	N	N
114	20241210	161208	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2250	235	2	11.66	1981300025	869569	448.26	2000	2420	2000	2615	1415	2015	2278.50	0.55	0	10660	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	596	9.38	0.85	12	3.28	240.00	2653.00	4360	20240216	-48.39	2000	20241210	12.50	4360	-48.39	20240216	2000	12.50	20241210	4360	-48.39	20240216	2000	12.50	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
115	20241210	151210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2230	215	2	10.67	1951200780	856163	441.35	2000	2420	2000	2615	1415	2015	2279.01	0.55	0	6933	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	591	9.29	0.84	12	3.23	240.00	2653.00	4360	20240216	-48.85	2000	20241210	11.50	4360	-48.85	20240216	2000	11.50	20241210	4360	-48.85	20240216	2000	11.50	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
116	20241210	141210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	190	2	9.43	1918027880	841216	433.64	2000	2420	2000	2615	1415	2015	2280.07	0.55	0	-3224	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	584	9.19	0.83	12	3.18	240.00	2653.00	4360	20240216	-49.43	2000	20241210	10.25	4360	-49.43	20240216	2000	10.25	20241210	4360	-49.43	20240216	2000	10.25	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
117	20241210	131212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	195	2	9.68	1885032685	826238	425.92	2000	2420	2000	2615	1415	2015	2281.46	0.55	0	-6341	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	585	9.21	0.83	12	3.12	240.00	2653.00	4360	20240216	-49.31	2000	20241210	10.50	4360	-49.31	20240216	2000	10.50	20241210	4360	-49.31	20240216	2000	10.50	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
118	20241210	121210	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2180	165	2	8.19	1838432050	804870	414.90	2000	2420	2000	2615	1415	2015	2284.14	0.55	0	-13494	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	577	9.08	0.82	12	3.04	240.00	2653.00	4360	20240216	-50.00	2000	20241210	9.00	4360	-50.00	20240216	2000	9.00	20241210	4360	-50.00	20240216	2000	9.00	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
119	20241210	111209	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2160	145	2	7.20	175408115	83993	43.30	2000	2180	2000	2615	1415	2015	2088.37	0.55	0	40549	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	572	9.00	0.81	12	0.32	240.00	2653.00	4360	20240216	-50.46	2000	20241210	8.00	4360	-50.46	20240216	2000	8.00	20241210	4360	-50.46	20240216	2000	8.00	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
120	20241210	101211	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2130	115	2	5.71	145289515	70066	36.12	2000	2160	2000	2615	1415	2015	2073.61	0.55	0	32416	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	564	8.88	0.80	12	0.26	240.00	2653.00	4360	20240216	-51.15	2000	20241210	6.50	4360	-51.15	20240216	2000	6.50	20241210	4360	-51.15	20240216	2000	6.50	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
121	20241210	091218	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	85	2	4.22	90372420	44286	22.83	2000	2120	2000	2615	1415	2015	2040.65	0.55	0	17271	2248	2131	2073	1956	1898	2102	1927	26	600	100	1410	5	1	26489500	556	8.75	0.79	12	0.17	240.00	2653.00	4360	20240216	-51.83	2000	20241210	5.00	4360	-51.83	20240216	2000	5.00	20241210	4360	-51.83	20240216	2000	5.00	20241210	4.06	N	396300	100	26 억	145476	N	N	N	N
122	20241209	161206	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2015	-180	5	-8.20	398209305	192530	88.92	2080	2190	2015	2850	1540	2195	2068.56	0.38	0	44988	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	534	8.40	0.76	12	0.73	240.00	2653.00	4360	20240216	-53.78	2015	20241209	0.00	4360	-53.78	20240216	2015	0.00	20241209	4360	-53.78	20240216	2015	0.00	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
123	20241209	151209	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2050	-145	5	-6.61	349903125	168635	77.89	2080	2190	2035	2850	1540	2195	2074.91	0.38	0	39073	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	543	8.54	0.77	12	0.64	240.00	2653.00	4360	20240216	-52.98	2035	20241209	0.74	4360	-52.98	20240216	2035	0.74	20241209	4360	-52.98	20240216	2035	0.74	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
124	20241209	141207	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2075	-120	5	-5.47	250002990	119885	55.37	2080	2190	2040	2850	1540	2195	2085.36	0.38	0	17998	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	550	8.65	0.78	12	0.45	240.00	2653.00	4360	20240216	-52.41	2040	20241209	1.72	4360	-52.41	20240216	2040	1.72	20241209	4360	-52.41	20240216	2040	1.72	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
125	20241209	131212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2070	-125	5	-5.69	226416510	108520	50.12	2080	2190	2040	2850	1540	2195	2086.40	0.38	0	8831	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	548	8.62	0.78	12	0.41	240.00	2653.00	4360	20240216	-52.52	2040	20241209	1.47	4360	-52.52	20240216	2040	1.47	20241209	4360	-52.52	20240216	2040	1.47	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
126	20241209	121207	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-115	5	-5.24	212061030	101576	46.91	2080	2190	2040	2850	1540	2195	2087.71	0.38	0	8084	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	551	8.67	0.78	12	0.38	240.00	2653.00	4360	20240216	-52.29	2040	20241209	1.96	4360	-52.29	20240216	2040	1.96	20241209	4360	-52.29	20240216	2040	1.96	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
127	20241209	111208	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2105	-90	5	-4.10	164297720	78656	36.33	2080	2190	2040	2850	1540	2195	2088.81	0.38	0	7158	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	558	8.77	0.79	12	0.30	240.00	2653.00	4360	20240216	-51.72	2040	20241209	3.19	4360	-51.72	20240216	2040	3.19	20241209	4360	-51.72	20240216	2040	3.19	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
128	20241209	101204	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	-105	5	-4.78	128581145	61581	28.44	2080	2190	2040	2850	1540	2195	2088.00	0.38	0	6836	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	554	8.71	0.79	12	0.23	240.00	2653.00	4360	20240216	-52.06	2040	20241209	2.45	4360	-52.06	20240216	2040	2.45	20241209	4360	-52.06	20240216	2040	2.45	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
129	20241209	091158	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2115	-80	5	-3.64	71673240	34281	15.83	2080	2190	2060	2850	1540	2195	2090.76	0.38	0	7962	2411	2302	2226	2117	2041	2265	2080	26	655	100	1530	5	1	26489500	560	8.81	0.80	12	0.13	240.00	2653.00	4360	20240216	-51.49	2060	20241209	2.67	4360	-51.49	20240216	2060	2.67	20241209	4360	-51.49	20240216	2060	2.67	20241209	4.07	N	396300	100	26 억	100483	N	N	N	N
130	20241206	161157	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	-125	5	-5.39	480042095	216504	234.31	2295	2335	2150	3015	1625	2320	2217.26	0.22	0	44113	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	581	9.15	0.83	12	0.82	240.00	2653.00	4360	20240216	-49.66	2150	20241206	2.09	4360	-49.66	20240216	2150	2.09	20241206	4360	-49.66	20240216	2150	2.09	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
131	20241206	151202	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2225	-95	5	-4.09	474443930	213956	231.55	2295	2335	2150	3015	1625	2320	2217.48	0.22	0	44088	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	589	9.27	0.84	12	0.81	240.00	2653.00	4360	20240216	-48.97	2150	20241206	3.49	4360	-48.97	20240216	2150	3.49	20241206	4360	-48.97	20240216	2150	3.49	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
132	20241206	141159	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	-125	5	-5.39	412504625	185937	201.23	2295	2335	2150	3015	1625	2320	2218.52	0.22	0	41078	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	581	9.15	0.83	12	0.70	240.00	2653.00	4360	20240216	-49.66	2150	20241206	2.09	4360	-49.66	20240216	2150	2.09	20241206	4360	-49.66	20240216	2150	2.09	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
133	20241206	131159	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2190	-130	5	-5.60	399887980	180198	195.02	2295	2335	2150	3015	1625	2320	2219.16	0.22	0	42397	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	580	9.12	0.83	12	0.68	240.00	2653.00	4360	20240216	-49.77	2150	20241206	1.86	4360	-49.77	20240216	2150	1.86	20241206	4360	-49.77	20240216	2150	1.86	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
134	20241206	121150	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-120	5	-5.17	285604185	128120	138.66	2295	2335	2165	3015	1625	2320	2229.19	0.22	0	30266	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	583	9.17	0.83	12	0.48	240.00	2653.00	4360	20240216	-49.54	2165	20241206	1.62	4360	-49.54	20240216	2165	1.62	20241206	4360	-49.54	20240216	2165	1.62	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
135	20241206	111149	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-100	5	-4.31	201805260	90268	97.69	2295	2335	2165	3015	1625	2320	2235.62	0.22	0	17386	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	588	9.25	0.84	12	0.34	240.00	2653.00	4360	20240216	-49.08	2165	20241206	2.54	4360	-49.08	20240216	2165	2.54	20241206	4360	-49.08	20240216	2165	2.54	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
136	20241206	101149	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2285	-35	5	-1.51	61986210	27098	29.33	2295	2335	2265	3015	1625	2320	2287.48	0.22	0	731	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	605	9.52	0.86	12	0.10	240.00	2653.00	4360	20240216	-47.59	2265	20241206	0.88	4360	-47.59	20240216	2265	0.88	20241206	4360	-47.59	20240216	2265	0.88	20241206	4.12	N	396300	100	26 억	58357	N	N	N	N
137	20241206	091159	57	100.00	KOSDAQ		금속	N	N	N	N	N	2330	10	2	0.43	3369695	1453	1.57	2295	2335	2295	3015	1625	2320	2319.13	0.22	0	-350	2413	2366	2318	2271	2223	2342	2247	26	695	100	1620	5	1	26489500	617	9.71	0.88	12	0.01	240.00	2653.00	4360	20240216	-46.56	2270	20241205	2.64	4360	-46.56	20240216	2270	2.64	20241205	4360	-46.56	20240216	2270	2.64	20241205	4.12	N	396300	100	26 억	58357	N	N	N	N
138	20241205	161134	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2320	-25	5	-1.07	214017995	92205	112.67	2345	2365	2270	3045	1645	2345	2321.11	0.30	0	-20100	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	615	9.67	0.87	12	0.35	240.00	2653.00	4360	20240216	-46.79	2270	20241205	2.20	4360	-46.79	20240216	2270	2.20	20241205	4360	-46.79	20240216	2270	2.20	20241205	4.16	N	396300	100	26 억	78507	N	N	N	N
139	20241205	151143	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2290	-55	5	-2.35	198042445	85307	104.24	2345	2365	2270	3045	1645	2345	2321.53	0.30	0	-19710	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	607	9.54	0.86	12	0.32	240.00	2653.00	4360	20240216	-47.48	2270	20241205	0.88	4360	-47.48	20240216	2270	0.88	20241205	4360	-47.48	20240216	2270	0.88	20241205	4.16	N	396300	100	26 억	78507	N	N	N	N
140	20241205	141127	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2325	-20	5	-0.85	137961330	59176	72.31	2345	2365	2305	3045	1645	2345	2331.37	0.30	0	-6023	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	616	9.69	0.88	12	0.22	240.00	2653.00	4360	20240216	-46.67	2305	20241205	0.87	4360	-46.67	20240216	2305	0.87	20241205	4360	-46.67	20240216	2305	0.87	20241205	4.16	N	396300	100	26 억	78507	N	N	N	N
141	20241205	131137	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2330	-15	5	-0.64	127374005	54616	66.74	2345	2365	2305	3045	1645	2345	2332.17	0.30	0	-6011	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	617	9.71	0.88	12	0.21	240.00	2653.00	4360	20240216	-46.56	2305	20241205	1.08	4360	-46.56	20240216	2305	1.08	20241205	4360	-46.56	20240216	2305	1.08	20241205	4.16	N	396300	100	26 억	78507	N	N	N	N
142	20241205	121137	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2335	-10	5	-0.43	114173690	48935	59.80	2345	2365	2305	3045	1645	2345	2333.17	0.30	0	-4502	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	619	9.73	0.88	12	0.18	240.00	2653.00	4360	20240216	-46.44	2305	20241205	1.30	4360	-46.44	20240216	2305	1.30	20241205	4360	-46.44	20240216	2305	1.30	20241205	4.16	N	396300	100	26 억	78507	N	N	N	N
143	20241205	111135	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2335	-10	5	-0.43	101856940	43667	53.36	2345	2365	2305	3045	1645	2345	2332.58	0.30	0	-4624	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	619	9.73	0.88	12	0.16	240.00	2653.00	4360	20240216	-46.44	2305	20241205	1.30	4360	-46.44	20240216	2305	1.30	20241205	4360	-46.44	20240216	2305	1.30	20241205	4.16	N	396300	100	26 억	78507	N	N	N	N
144	20241205	101135	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-10	5	-0.43	82113860	35146	42.95	2345	2365	2315	3045	1645	2345	2336.36	0.30	0	-4524	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	619	9.73	0.88	12	0.13	240.00	2653.00	4360	20240216	-46.44	2310	20240805	1.08	4360	-46.44	20240216	2310	1.08	20240805	4360	-46.44	20240216	2310	1.08	20240805	4.16	N	396300	100	26 억	78507	N	N	N	N
145	20241205	091142	57	100.00	KOSDAQ		금속	N	N	N	N	N	2335	-10	5	-0.43	11372300	4844	5.92	2345	2365	2335	3045	1645	2345	2347.71	0.30	0	-2058	2468	2406	2373	2311	2278	2437	2342	26	700	100	1640	5	1	26489500	619	9.73	0.88	12	0.02	240.00	2653.00	4360	20240216	-46.44	2310	20240805	1.08	4360	-46.44	20240216	2310	1.08	20240805	4360	-46.44	20240216	2310	1.08	20240805	4.16	N	396300	100	26 억	78507	N	N	N	N
146	20241204	161115	57	100.00	KOSDAQ		금속	N	N	N	N	N	2345	-75	5	-3.10	181334845	76526	108.43	2340	2435	2340	3145	1695	2420	2369.90	0.30	0	-1955	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	621	9.77	0.88	12	0.29	240.00	2653.00	4360	20240216	-46.22	2310	20240805	1.52	4360	-46.22	20240216	2310	1.52	20240805	4360	-46.22	20240216	2310	1.52	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
147	20241204	151117	57	100.00	KOSDAQ		금속	N	N	N	N	N	2375	-45	5	-1.86	164611565	69397	98.33	2340	2435	2340	3145	1695	2420	2372.03	0.30	0	-1695	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	629	9.90	0.90	12	0.26	240.00	2653.00	4360	20240216	-45.53	2310	20240805	2.81	4360	-45.53	20240216	2310	2.81	20240805	4360	-45.53	20240216	2310	2.81	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
148	20241204	141119	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	-55	5	-2.27	153851900	64831	91.86	2340	2435	2340	3145	1695	2420	2373.12	0.30	0	-1680	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	626	9.85	0.89	12	0.24	240.00	2653.00	4360	20240216	-45.76	2310	20240805	2.38	4360	-45.76	20240216	2310	2.38	20240805	4360	-45.76	20240216	2310	2.38	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
149	20241204	131113	57	100.00	KOSDAQ		금속	N	N	N	N	N	2380	-40	5	-1.65	142006385	59838	84.78	2340	2435	2340	3145	1695	2420	2373.18	0.30	0	1982	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	630	9.92	0.90	12	0.23	240.00	2653.00	4360	20240216	-45.41	2310	20240805	3.03	4360	-45.41	20240216	2310	3.03	20240805	4360	-45.41	20240216	2310	3.03	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
150	20241204	121107	57	100.00	KOSDAQ		금속	N	N	N	N	N	2370	-50	5	-2.07	125414315	52813	74.83	2340	2435	2340	3145	1695	2420	2374.69	0.30	0	816	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	628	9.88	0.89	12	0.20	240.00	2653.00	4360	20240216	-45.64	2310	20240805	2.60	4360	-45.64	20240216	2310	2.60	20240805	4360	-45.64	20240216	2310	2.60	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
151	20241204	111055	57	100.00	KOSDAQ		금속	N	N	N	N	N	2365	-55	5	-2.27	116573440	49059	69.51	2340	2435	2340	3145	1695	2420	2376.19	0.30	0	1154	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	626	9.85	0.89	12	0.19	240.00	2653.00	4360	20240216	-45.76	2310	20240805	2.38	4360	-45.76	20240216	2310	2.38	20240805	4360	-45.76	20240216	2310	2.38	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
152	20241204	101057	57	100.00	KOSDAQ		금속	N	N	N	N	N	2385	-35	5	-1.45	91759690	38551	54.62	2340	2435	2340	3145	1695	2420	2380.22	0.30	0	2823	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	632	9.94	0.90	12	0.15	240.00	2653.00	4360	20240216	-45.30	2310	20240805	3.25	4360	-45.30	20240216	2310	3.25	20240805	4360	-45.30	20240216	2310	3.25	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
153	20241204	091119	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	0	3	0.00	44232205	18535	26.26	2340	2435	2340	3145	1695	2420	2386.42	0.30	0	1072	2503	2461	2413	2371	2323	2482	2392	26	725	100	1690	5	1	26489500	641	10.08	0.91	12	0.07	240.00	2653.00	4360	20240216	-44.50	2310	20240805	4.76	4360	-44.50	20240216	2310	4.76	20240805	4360	-44.50	20240216	2310	4.76	20240805	4.21	N	396300	100	26 억	79860	N	N	N	N
154	20241203	161204	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	30	2	1.26	170090060	70404	97.75	2370	2455	2365	3105	1675	2390	2415.91	0.23	0	17794	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	641	10.08	0.91	12	0.27	240.00	2653.00	4360	20240216	-44.50	2310	20240805	4.76	4360	-44.50	20240216	2310	4.76	20240805	4360	-44.50	20240216	2310	4.76	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
155	20241203	151251	57	100.00	KOSDAQ		금속	N	N	N	N	N	2445	55	2	2.30	156660840	64861	90.05	2370	2455	2365	3105	1675	2390	2415.33	0.23	0	16429	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	648	10.19	0.92	12	0.24	240.00	2653.00	4360	20240216	-43.92	2310	20240805	5.84	4360	-43.92	20240216	2310	5.84	20240805	4360	-43.92	20240216	2310	5.84	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
156	20241203	141226	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	45	2	1.88	138079355	57240	79.47	2370	2440	2365	3105	1675	2390	2412.29	0.23	0	14939	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	645	10.15	0.92	12	0.22	240.00	2653.00	4360	20240216	-44.15	2310	20240805	5.41	4360	-44.15	20240216	2310	5.41	20240805	4360	-44.15	20240216	2310	5.41	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
157	20241203	131224	57	100.00	KOSDAQ		금속	N	N	N	N	N	2420	30	2	1.26	107246790	44570	61.88	2370	2440	2365	3105	1675	2390	2406.26	0.23	0	10751	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	641	10.08	0.91	12	0.17	240.00	2653.00	4360	20240216	-44.50	2310	20240805	4.76	4360	-44.50	20240216	2310	4.76	20240805	4360	-44.50	20240216	2310	4.76	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
158	20241203	121245	57	100.00	KOSDAQ		금속	N	N	N	N	N	2430	40	2	1.67	102920885	42786	59.40	2370	2440	2365	3105	1675	2390	2405.48	0.23	0	10753	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	644	10.12	0.92	12	0.16	240.00	2653.00	4360	20240216	-44.27	2310	20240805	5.19	4360	-44.27	20240216	2310	5.19	20240805	4360	-44.27	20240216	2310	5.19	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
159	20241203	111216	57	100.00	KOSDAQ		금속	N	N	N	N	N	2435	45	2	1.88	89266315	37160	51.59	2370	2440	2365	3105	1675	2390	2402.22	0.23	0	8922	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	645	10.15	0.92	12	0.14	240.00	2653.00	4360	20240216	-44.15	2310	20240805	5.41	4360	-44.15	20240216	2310	5.41	20240805	4360	-44.15	20240216	2310	5.41	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
160	20241203	101203	57	100.00	KOSDAQ		금속	N	N	N	N	N	2405	15	2	0.63	51482880	21518	29.87	2370	2420	2365	3105	1675	2390	2392.55	0.23	0	4175	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	637	10.02	0.91	12	0.08	240.00	2653.00	4360	20240216	-44.84	2310	20240805	4.11	4360	-44.84	20240216	2310	4.11	20240805	4360	-44.84	20240216	2310	4.11	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
161	20241203	091152	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	25	2	1.05	11693735	4882	6.78	2370	2420	2370	3105	1675	2390	2395.28	0.23	0	-243	2510	2450	2415	2355	2320	2432	2337	26	715	100	1670	5	1	26489500	640	10.06	0.91	12	0.02	240.00	2653.00	4360	20240216	-44.61	2310	20240805	4.55	4360	-44.61	20240216	2310	4.55	20240805	4360	-44.61	20240216	2310	4.55	20240805	4.22	N	396300	100	26 억	62152	N	N	N	N
162	20241202	161133	57	100.00	KOSDAQ		금속	N	N	N	N	N	2390	-45	5	-1.85	173522925	71731	75.24	2450	2475	2380	3165	1705	2435	2419.16	0.24	0	-1389	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	633	9.96	0.90	12	0.27	240.00	2653.00	4360	20240216	-45.18	2310	20240805	3.46	4360	-45.18	20240216	2310	3.46	20240805	4360	-45.18	20240216	2310	3.46	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
163	20241202	151347	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-40	5	-1.64	164192230	67820	71.14	2450	2475	2385	3165	1705	2435	2421.00	0.24	0	-668	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	634	9.98	0.90	12	0.26	240.00	2653.00	4360	20240216	-45.07	2310	20240805	3.68	4360	-45.07	20240216	2310	3.68	20240805	4360	-45.07	20240216	2310	3.68	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
164	20241202	141235	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-20	5	-0.82	141418710	58293	61.14	2450	2475	2390	3165	1705	2435	2426.00	0.24	0	-1068	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	640	10.06	0.91	12	0.22	240.00	2653.00	4360	20240216	-44.61	2310	20240805	4.55	4360	-44.61	20240216	2310	4.55	20240805	4360	-44.61	20240216	2310	4.55	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
165	20241202	131149	57	100.00	KOSDAQ		금속	N	N	N	N	N	2395	-40	5	-1.64	126193360	51943	54.48	2450	2475	2390	3165	1705	2435	2429.46	0.24	0	-2275	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	634	9.98	0.90	12	0.20	240.00	2653.00	4360	20240216	-45.07	2310	20240805	3.68	4360	-45.07	20240216	2310	3.68	20240805	4360	-45.07	20240216	2310	3.68	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
166	20241202	121219	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-20	5	-0.82	110347995	45332	47.55	2450	2475	2390	3165	1705	2435	2434.22	0.24	0	-2050	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	640	10.06	0.91	12	0.17	240.00	2653.00	4360	20240216	-44.61	2310	20240805	4.55	4360	-44.61	20240216	2310	4.55	20240805	4360	-44.61	20240216	2310	4.55	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
167	20241202	111114	57	100.00	KOSDAQ		금속	N	N	N	N	N	2415	-20	5	-0.82	92991470	38109	39.97	2450	2475	2390	3165	1705	2435	2440.14	0.24	0	-2673	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	640	10.06	0.91	12	0.14	240.00	2653.00	4360	20240216	-44.61	2310	20240805	4.55	4360	-44.61	20240216	2310	4.55	20240805	4360	-44.61	20240216	2310	4.55	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
168	20241202	101126	57	100.00	KOSDAQ		금속	N	N	N	N	N	2425	-10	5	-0.41	77174510	31539	33.08	2450	2475	2420	3165	1705	2435	2446.95	0.24	0	-1446	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	642	10.10	0.91	12	0.12	240.00	2653.00	4360	20240216	-44.38	2310	20240805	4.98	4360	-44.38	20240216	2310	4.98	20240805	4360	-44.38	20240216	2310	4.98	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N
169	20241202	091121	57	100.00	KOSDAQ		금속	N	N	N	N	N	2460	25	2	1.03	14899125	6089	6.39	2450	2475	2440	3165	1705	2435	2446.89	0.24	0	-294	2575	2505	2455	2385	2335	2480	2360	26	730	100	1700	5	1	26489500	652	10.25	0.93	12	0.02	240.00	2653.00	4360	20240216	-43.58	2310	20240805	6.49	4360	-43.58	20240216	2310	6.49	20240805	4360	-43.58	20240216	2310	6.49	20240805	4.21	N	396300	100	26 억	63842	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History